Verrica Pharmaceuticals Inc. (VRCA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.84 | 7.31 | 6.71 | 7.26 | 7.26 | 301,095 |
| 02 May 2024 | 6.94 | 6.97 | 6.54 | 6.76 | 6.76 | 188,200 |
| 01 May 2024 | 7.04 | 7.04 | 6.79 | 6.85 | 6.85 | 177,100 |
| 30 Apr 2024 | 7.12 | 7.12 | 6.71 | 6.97 | 6.97 | 245,700 |
| 29 Apr 2024 | 6.85 | 7.58 | 6.85 | 7.15 | 7.15 | 373,300 |
| 26 Apr 2024 | 6.62 | 6.90 | 6.62 | 6.87 | 6.87 | 111,000 |
| 25 Apr 2024 | 6.79 | 6.95 | 6.60 | 6.65 | 6.65 | 297,400 |
| 24 Apr 2024 | 6.81 | 6.86 | 6.65 | 6.79 | 6.79 | 114,900 |
| 23 Apr 2024 | 6.78 | 6.95 | 6.72 | 6.85 | 6.85 | 86,300 |
| 22 Apr 2024 | 6.95 | 7.00 | 6.57 | 6.79 | 6.79 | 311,300 |
| 19 Apr 2024 | 6.87 | 7.01 | 6.78 | 6.98 | 6.98 | 125,700 |
| 18 Apr 2024 | 7.06 | 7.06 | 6.80 | 6.90 | 6.90 | 202,500 |
| 17 Apr 2024 | 7.05 | 7.14 | 6.91 | 7.06 | 7.06 | 105,400 |
| 16 Apr 2024 | 6.84 | 7.15 | 6.84 | 7.00 | 7.00 | 89,800 |
| 15 Apr 2024 | 6.87 | 6.95 | 6.77 | 6.92 | 6.92 | 163,600 |
| 12 Apr 2024 | 7.00 | 7.17 | 6.75 | 6.87 | 6.87 | 184,200 |
| 11 Apr 2024 | 7.19 | 7.20 | 6.89 | 7.07 | 7.07 | 123,900 |
| 10 Apr 2024 | 6.91 | 7.32 | 6.91 | 7.19 | 7.19 | 192,500 |
| 09 Apr 2024 | 7.00 | 7.30 | 6.91 | 7.05 | 7.05 | 95,200 |
| 08 Apr 2024 | 6.75 | 7.03 | 6.45 | 7.00 | 7.00 | 196,800 |
| 05 Apr 2024 | 6.36 | 6.76 | 6.36 | 6.73 | 6.73 | 480,600 |
| 04 Apr 2024 | 6.08 | 6.73 | 6.08 | 6.42 | 6.42 | 414,500 |
| 03 Apr 2024 | 5.88 | 6.19 | 5.79 | 6.16 | 6.16 | 107,000 |
| 02 Apr 2024 | 5.60 | 5.95 | 5.60 | 5.89 | 5.89 | 136,700 |
| 01 Apr 2024 | 5.92 | 6.03 | 5.58 | 5.92 | 5.92 | 68,000 |
| 28 Mar 2024 | 5.70 | 6.03 | 5.60 | 5.92 | 5.92 | 92,000 |
| 27 Mar 2024 | 5.39 | 5.80 | 5.28 | 5.65 | 5.65 | 210,600 |
| 26 Mar 2024 | 4.78 | 5.47 | 4.78 | 5.32 | 5.32 | 404,200 |
| 25 Mar 2024 | 5.06 | 5.17 | 4.91 | 5.06 | 5.06 | 246,100 |
| 22 Mar 2024 | 5.09 | 5.09 | 4.88 | 5.01 | 5.01 | 67,400 |
| 21 Mar 2024 | 5.00 | 5.09 | 4.89 | 5.05 | 5.05 | 77,000 |
| 20 Mar 2024 | 4.70 | 4.99 | 4.60 | 4.96 | 4.96 | 58,700 |
| 19 Mar 2024 | 4.71 | 4.80 | 4.70 | 4.74 | 4.74 | 54,800 |
| 18 Mar 2024 | 4.82 | 4.82 | 4.60 | 4.75 | 4.75 | 91,000 |
| 15 Mar 2024 | 4.87 | 4.93 | 4.69 | 4.80 | 4.80 | 109,300 |
| 14 Mar 2024 | 5.05 | 5.08 | 4.82 | 4.90 | 4.90 | 121,300 |
| 13 Mar 2024 | 5.22 | 5.29 | 4.96 | 5.16 | 5.16 | 147,100 |
| 12 Mar 2024 | 5.20 | 5.33 | 5.03 | 5.20 | 5.20 | 70,200 |
| 11 Mar 2024 | 4.99 | 5.27 | 4.91 | 5.21 | 5.21 | 107,500 |
| 08 Mar 2024 | 4.95 | 5.08 | 4.88 | 5.01 | 5.01 | 72,900 |
| 07 Mar 2024 | 4.97 | 5.09 | 4.85 | 4.86 | 4.86 | 57,200 |
| 06 Mar 2024 | 5.23 | 5.30 | 4.89 | 4.97 | 4.97 | 104,000 |
| 05 Mar 2024 | 5.55 | 5.59 | 5.12 | 5.14 | 5.14 | 103,100 |
| 04 Mar 2024 | 5.53 | 5.61 | 5.41 | 5.55 | 5.55 | 82,900 |
| 01 Mar 2024 | 5.42 | 5.72 | 5.21 | 5.55 | 5.55 | 179,600 |
| 29 Feb 2024 | 5.86 | 6.05 | 5.27 | 5.27 | 5.27 | 243,600 |
| 28 Feb 2024 | 5.74 | 5.79 | 5.54 | 5.72 | 5.72 | 145,000 |
| 27 Feb 2024 | 5.46 | 5.82 | 5.45 | 5.67 | 5.67 | 187,800 |
| 26 Feb 2024 | 5.01 | 5.49 | 4.99 | 5.40 | 5.40 | 119,900 |
| 23 Feb 2024 | 5.11 | 5.30 | 5.00 | 5.18 | 5.18 | 67,600 |
| 22 Feb 2024 | 4.98 | 5.12 | 4.76 | 5.11 | 5.11 | 176,200 |
| 21 Feb 2024 | 5.24 | 5.32 | 4.92 | 4.99 | 4.99 | 85,300 |
| 20 Feb 2024 | 5.37 | 5.43 | 5.14 | 5.19 | 5.19 | 68,600 |
| 16 Feb 2024 | 5.54 | 5.63 | 5.41 | 5.45 | 5.45 | 74,600 |
| 15 Feb 2024 | 5.33 | 5.57 | 5.30 | 5.56 | 5.56 | 125,900 |
| 14 Feb 2024 | 5.24 | 5.31 | 5.19 | 5.28 | 5.28 | 82,400 |
| 13 Feb 2024 | 5.69 | 5.75 | 5.15 | 5.17 | 5.17 | 93,900 |
| 12 Feb 2024 | 5.54 | 5.78 | 5.51 | 5.75 | 5.75 | 79,100 |
| 09 Feb 2024 | 5.25 | 5.53 | 5.25 | 5.51 | 5.51 | 97,300 |
| 08 Feb 2024 | 5.19 | 5.29 | 5.11 | 5.24 | 5.24 | 87,800 |
| 07 Feb 2024 | 5.40 | 5.40 | 5.10 | 5.17 | 5.17 | 122,900 |
| 06 Feb 2024 | 5.23 | 5.40 | 5.21 | 5.36 | 5.36 | 76,000 |
| 05 Feb 2024 | 5.62 | 5.63 | 5.19 | 5.24 | 5.24 | 128,800 |
| 02 Feb 2024 | 5.75 | 5.81 | 5.59 | 5.67 | 5.67 | 105,400 |
| 01 Feb 2024 | 5.67 | 5.82 | 5.59 | 5.75 | 5.75 | 96,100 |
| 31 Jan 2024 | 5.63 | 5.78 | 5.52 | 5.65 | 5.65 | 106,700 |
| 30 Jan 2024 | 5.94 | 5.96 | 5.64 | 5.65 | 5.65 | 77,300 |
| 29 Jan 2024 | 5.87 | 6.05 | 5.87 | 5.99 | 5.99 | 178,900 |
| 26 Jan 2024 | 5.69 | 5.81 | 5.64 | 5.79 | 5.79 | 87,200 |
| 25 Jan 2024 | 5.49 | 5.71 | 5.43 | 5.66 | 5.66 | 96,300 |
| 24 Jan 2024 | 5.82 | 5.83 | 5.43 | 5.45 | 5.45 | 200,900 |
| 23 Jan 2024 | 5.86 | 5.94 | 5.70 | 5.80 | 5.80 | 146,100 |
| 22 Jan 2024 | 5.91 | 6.10 | 5.79 | 5.83 | 5.83 | 337,600 |
| 19 Jan 2024 | 5.74 | 6.00 | 5.52 | 5.91 | 5.91 | 171,200 |
| 18 Jan 2024 | 6.05 | 6.05 | 5.70 | 5.76 | 5.76 | 198,700 |
| 17 Jan 2024 | 5.53 | 6.14 | 5.38 | 6.08 | 6.08 | 342,700 |
| 16 Jan 2024 | 5.71 | 5.76 | 5.40 | 5.63 | 5.63 | 181,600 |
| 12 Jan 2024 | 5.99 | 5.99 | 5.66 | 5.72 | 5.72 | 183,000 |
| 11 Jan 2024 | 5.92 | 6.03 | 5.75 | 5.95 | 5.95 | 178,200 |
| 10 Jan 2024 | 6.15 | 6.24 | 5.84 | 5.93 | 5.93 | 196,700 |
| 09 Jan 2024 | 6.19 | 6.49 | 6.08 | 6.12 | 6.12 | 298,100 |
| 08 Jan 2024 | 6.72 | 6.72 | 6.25 | 6.32 | 6.32 | 256,700 |
| 05 Jan 2024 | 6.70 | 6.85 | 6.67 | 6.72 | 6.72 | 170,900 |
| 04 Jan 2024 | 6.76 | 6.93 | 6.60 | 6.70 | 6.70 | 218,200 |
| 03 Jan 2024 | 6.86 | 7.22 | 6.70 | 6.79 | 6.79 | 439,300 |
| 02 Jan 2024 | 7.22 | 7.29 | 6.58 | 6.81 | 6.81 | 499,600 |
| 29 Dec 2023 | 7.29 | 7.34 | 7.02 | 7.32 | 7.32 | 431,100 |
| 28 Dec 2023 | 7.10 | 7.32 | 6.72 | 7.29 | 7.29 | 483,200 |
| 27 Dec 2023 | 6.90 | 7.51 | 6.68 | 7.15 | 7.15 | 735,600 |
| 26 Dec 2023 | 6.81 | 6.82 | 6.31 | 6.50 | 6.50 | 421,500 |
| 22 Dec 2023 | 6.40 | 6.89 | 6.22 | 6.82 | 6.82 | 749,800 |
| 21 Dec 2023 | 5.65 | 6.54 | 5.61 | 6.41 | 6.41 | 945,100 |
| 20 Dec 2023 | 6.13 | 6.22 | 5.56 | 5.63 | 5.63 | 967,200 |
| 19 Dec 2023 | 5.29 | 5.70 | 5.02 | 5.56 | 5.56 | 1,181,600 |
| 18 Dec 2023 | 5.75 | 6.05 | 5.05 | 5.56 | 5.56 | 2,932,700 |
| 15 Dec 2023 | 4.20 | 6.92 | 4.00 | 6.09 | 6.09 | 52,916,600 |
| 14 Dec 2023 | 3.87 | 3.95 | 3.62 | 3.76 | 3.76 | 91,100 |
| 13 Dec 2023 | 3.72 | 3.84 | 3.62 | 3.84 | 3.84 | 59,000 |
| 12 Dec 2023 | 3.68 | 3.73 | 3.53 | 3.71 | 3.71 | 40,200 |
| 11 Dec 2023 | 3.82 | 3.82 | 3.53 | 3.64 | 3.64 | 90,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.